Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.06(-1.64%) | |
Dec 29, 2016 | 3.580 | 3.720 | 3.540 | 3.650 | 181,981 | +0.03(+0.83%) |
Dec 28, 2016 | 3.660 | 3.790 | 3.550 | 3.620 | 282,539 | -0.07(-1.90%) |
Dec 27, 2016 | 3.800 | 3.800 | 3.540 | 3.690 | 141,535 | -0.11(-2.89%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.04%) | |
Dec 22, 2016 | 3.870 | 3.940 | 3.800 | 3.840 | 37,074 | -0.02(-0.52%) |
Dec 21, 2016 | 4.090 | 4.120 | 3.660 | 3.860 | 272,240 | -0.26(-6.31%) |
Dec 20, 2016 | 4.040 | 4.210 | 4.010 | 4.120 | 74,226 | +0.04(+0.98%) |
Dec 19, 2016 | 4.050 | 4.185 | 3.940 | 4.080 | 119,360 | -0.12(-2.86%) |
Dec 16, 2016 | 4.090 | 4.200 | 3.995 | 4.200 | 44,786 | +0.05(+1.20%) |
Dec 15, 2016 | 3.980 | 4.150 | 3.940 | 4.150 | 25,171 | +0.14(+3.49%) |
Dec 14, 2016 | 4.050 | 4.130 | 3.920 | 4.010 | 30,623 | -0.04(-0.99%) |
Dec 13, 2016 | 3.960 | 4.270 | 3.850 | 4.050 | 163,650 | +0.19(+4.92%) |
Dec 12, 2016 | 4.110 | 4.110 | 3.800 | 3.860 | 116,195 | -0.20(-4.93%) |
Dec 09, 2016 | 4.236 | 4.268 | 4.020 | 4.060 | 59,692 | -0.04(-0.98%) |
Dec 08, 2016 | 4.040 | 4.140 | 4.000 | 4.100 | 38,575 | +0.03(+0.74%) |
Dec 07, 2016 | 4.050 | 4.140 | 3.900 | 4.070 | 74,220 | +0.01(+0.25%) |
Dec 06, 2016 | 4.000 | 4.130 | 4.000 | 4.060 | 40,731 | +0.04(+1.00%) |
Dec 05, 2016 | 4.050 | 4.200 | 4.010 | 4.020 | 54,961 | -0.05(-1.23%) |
Dec 02, 2016 | 4.080 | 4.140 | 4.000 | 4.070 | 118,571 | +0.02(+0.49%) |
Dec 01, 2016 | 4.270 | 4.273 | 4.010 | 4.050 | 54,464 | -0.24(-5.59%) |
Nov 30, 2016 | 4.260 | 4.320 | 4.128 | 4.290 | 37,695 | +0.07(+1.66%) |
Nov 29, 2016 | 4.010 | 4.280 | 3.850 | 4.220 | 98,289 | +0.20(+4.98%) |
Nov 28, 2016 | 4.280 | 4.350 | 3.970 | 4.020 | 101,879 | -0.28(-6.51%) |
Nov 25, 2016 | 4.240 | 4.300 | 4.150 | 4.300 | 33,166 | +0.08(+1.90%) |
Nov 23, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) | |
Nov 22, 2016 | 4.410 | 4.480 | 4.300 | 4.300 | 29,517 | -0.07(-1.60%) |
Nov 21, 2016 | 4.350 | 4.480 | 4.330 | 4.370 | 91,230 | +0.13(+3.07%) |
Nov 18, 2016 | 4.350 | 4.440 | 4.230 | 4.240 | 119,034 | -0.14(-3.20%) |
Nov 17, 2016 | 4.410 | 4.335 | 4.380 | 74,512 | +0.03(+0.69%) | |
Nov 16, 2016 | 4.400 | 4.450 | 4.250 | 4.350 | 79,525 | +0.00(+0.03%) |
Nov 15, 2016 | 4.150 | 4.390 | 4.090 | 4.349 | 53,695 | +0.26(+6.32%) |
Nov 14, 2016 | 4.130 | 4.190 | 3.980 | 4.090 | 137,638 | +0.12(+3.02%) |
Nov 11, 2016 | 3.850 | 3.990 | 3.750 | 3.970 | 241,390 | +0.17(+4.47%) |
Nov 10, 2016 | 4.130 | 4.290 | 3.800 | 3.800 | 1,295,192 | -0.87(-18.63%) |
Nov 09, 2016 | 4.700 | 4.790 | 4.600 | 4.670 | 86,457 | -0.03(-0.64%) |
Nov 08, 2016 | 4.700 | 4.730 | 4.540 | 4.700 | 70,481 | -0.04(-0.84%) |
Nov 07, 2016 | 5.000 | 5.000 | 4.720 | 4.740 | 122,730 | -0.26(-5.20%) |
Nov 04, 2016 | 5.240 | 5.380 | 4.980 | 5.000 | 104,117 | -0.28(-5.30%) |
Nov 03, 2016 | 4.950 | 5.290 | 4.950 | 5.280 | 101,348 | +0.29(+5.81%) |
Nov 02, 2016 | 5.410 | 5.460 | 4.900 | 4.990 | 220,282 | -0.43(-7.93%) |
Nov 01, 2016 | 5.540 | 5.640 | 5.300 | 5.420 | 229,230 | -0.09(-1.63%) |
Oct 31, 2016 | 5.590 | 5.750 | 5.360 | 5.510 | 321,504 | -0.04(-0.72%) |
Oct 28, 2016 | 5.550 | 5.650 | 5.110 | 5.550 | 428,927 | +0.01(+0.18%) |
Oct 27, 2016 | 4.850 | 5.560 | 4.560 | 5.540 | 546,242 | +0.89(+19.14%) |
Oct 26, 2016 | 4.750 | 4.750 | 4.600 | 4.650 | 81,499 | -0.08(-1.69%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.650 | 4.730 | 30,192 | -0.04(-0.84%) |
Oct 24, 2016 | 4.610 | 4.800 | 4.540 | 4.770 | 70,404 | +0.17(+3.70%) |
Oct 21, 2016 | 4.480 | 4.665 | 4.480 | 4.600 | 20,913 | +0.01(+0.22%) |
Oct 20, 2016 | 4.650 | 4.760 | 4.480 | 4.590 | 46,570 | -0.09(-1.92%) |
Oct 19, 2016 | 4.630 | 4.770 | 4.500 | 4.680 | 88,388 | +0.01(+0.21%) |
Oct 18, 2016 | 4.710 | 4.770 | 4.488 | 4.670 | 52,632 | -0.01(-0.21%) |
Oct 17, 2016 | 4.720 | 4.746 | 4.519 | 4.680 | 76,398 | -0.02(-0.43%) |
Oct 14, 2016 | 4.700 | 4.850 | 4.500 | 4.700 | 130,467 | -0.05(-1.05%) |
Oct 13, 2016 | 4.720 | 4.900 | 4.600 | 4.750 | 86,859 | +0.00(+0.00%) |
Oct 12, 2016 | 4.760 | 4.800 | 4.600 | 4.750 | 98,391 | -0.01(-0.21%) |
Oct 11, 2016 | 4.980 | 5.210 | 4.750 | 4.760 | 96,291 | -0.21(-4.23%) |
Oct 10, 2016 | 4.900 | 4.970 | 4.600 | 4.970 | 183,196 | -0.04(-0.80%) |
Oct 07, 2016 | 5.130 | 5.200 | 4.740 | 5.010 | 170,631 | -0.15(-2.91%) |
Oct 06, 2016 | 5.130 | 5.320 | 5.020 | 5.160 | 154,509 | -0.01(-0.19%) |
Oct 05, 2016 | 5.300 | 5.400 | 5.110 | 5.170 | 192,359 | -0.13(-2.45%) |
Oct 04, 2016 | 5.600 | 5.690 | 4.990 | 5.300 | 282,253 | -0.20(-3.64%) |